股票概览
12.84
-0.54%
-0.07
12.92
开盘价
13.18
最高价
12.63
最低价
921,034
成交量
数据更新至: 2024-10-31
技术指标
13.18
MA5 (5日均线)
13.37
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 12.92 | 13.18 | 12.63 | 12.84 | -0.54% | 921,034 | 1,189,308,142 |
| 2024-10-30 | 12.96 | 13.22 | 12.74 | 12.91 | -0.77% | 812,244 | 1,051,116,437 |
| 2024-10-29 | 13.75 | 13.84 | 12.93 | 13.01 | -4.69% | 1,535,612 | 2,019,287,163 |
| 2024-10-28 | 13.5 | 13.83 | 13.22 | 13.65 | +1.11% | 974,716 | 1,321,737,987 |
| 2024-10-25 | 13.16 | 13.69 | 13 | 13.5 | +3.37% | 1,105,183 | 1,478,152,812 |
| 2024-10-24 | 13.28 | 13.39 | 12.82 | 13.06 | -4.04% | 1,128,016 | 1,470,880,857 |
| 2024-10-23 | 13.51 | 13.93 | 13.25 | 13.61 | -1.95% | 1,498,358 | 2,034,801,239 |
| 2024-10-22 | 14.19 | 14.9 | 13.76 | 13.88 | -1.21% | 2,082,142 | 2,983,098,809 |
| 2024-10-21 | 13.25 | 14.86 | 13.21 | 14.05 | +6.2% | 1,798,035 | 2,542,135,323 |
| 2024-10-18 | 12.49 | 13.81 | 12.2 | 13.23 | +4.92% | 1,677,293 | 2,170,098,116 |
| 2024-10-17 | 12.15 | 13.1 | 12.08 | 12.61 | +3.28% | 1,483,882 | 1,862,733,297 |
| 2024-10-16 | 11.52 | 12.55 | 11.51 | 12.21 | +2.43% | 1,187,464 | 1,449,587,931 |
| 2024-10-15 | 11.67 | 12.57 | 11.41 | 11.92 | +1.27% | 1,424,937 | 1,727,034,663 |
| 2024-10-14 | 11.38 | 11.79 | 11.03 | 11.77 | +3.79% | 943,138 | 1,079,743,844 |
| 2024-10-11 | 11.96 | 12.02 | 11.1 | 11.34 | -6.44% | 1,227,260 | 1,404,135,614 |
| 2024-10-10 | 12.9 | 13.24 | 11.89 | 12.12 | -4.57% | 1,440,433 | 1,785,836,635 |
| 2024-10-09 | 14 | 14.16 | 12.7 | 12.7 | -14.42% | 1,793,894 | 2,411,621,947 |
| 2024-10-08 | 14.95 | 14.95 | 13.39 | 14.84 | +19.01% | 2,019,055 | 2,883,812,725 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：